Options Chain for CSX CORP COM (CSX) - $35.89 as of 8/13/2025 7:17:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.00 | 17.10 | 16.05 | % | 0.80 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 25.00 | 9.40 | 11.30 | 10.35 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 26.00 | 8.30 | 10.30 | 9.30 | % | 0.36 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 27.00 | 9.00 | 9.30 | 9.15 | % | 0.34 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 28.00 | 7.50 | 8.30 | 7.90 | % | 0.28 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 29.00 | 7.00 | 7.30 | 7.15 | % | 0.25 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 30.00 | 6.00 | 6.40 | 6.20 | % | 0.21 | 0 | 0 | 0.45 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 31.00 | 5.00 | 5.40 | 5.20 | % | 0.17 | 0 | 0 | 0.39 | 0.97 | 0.02 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 32.00 | 4.00 | 4.40 | 4.20 | % | 0.13 | 0 | 0 | 0.33 | 0.94 | 0.04 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 33.00 | 3.10 | 3.50 | 3.30 | % | 0.10 | 0 | 0 | 0.30 | 0.90 | 0.07 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 34.00 | 1.35 | 2.65 | 2.00 | % | 0.06 | 0 | 0 | 0.23 | 0.82 | 0.10 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.85 | 0.93 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.24 | 0.69 | 0.14 | -0.01 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 1.25 | 0.63 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 451 | 0.24 | 0.53 | 0.17 | -0.01 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.37 | 0.16 | -0.01 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.24 | 0.24 | 0.13 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.25 | 0.14 | 0.09 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.06 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.79 | 0.03 | 0.03 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.02 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.04 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.28 | -0.10 | 0.07 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.26 | -0.18 | 0.10 | -0.01 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.31 | 0.14 | -0.01 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.23 | -0.47 | 0.17 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.24 | -0.63 | 0.16 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 38.00 | 2.20 | 2.40 | 2.30 | % | 0.06 | 0 | 0 | 0.22 | -0.76 | 0.13 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 39.00 | 3.00 | 3.30 | 3.15 | % | 0.08 | 0 | 0 | 0.28 | -0.86 | 0.09 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 40.00 | 3.90 | 4.20 | 4.05 | % | 0.10 | 0 | 0 | 0.30 | -0.93 | 0.06 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 41.00 | 4.80 | 5.20 | 5.00 | % | 0.12 | 0 | 0 | 0.35 | -0.97 | 0.03 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 42.00 | 5.80 | 6.20 | 6.00 | % | 0.14 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 43.00 | 6.80 | 7.10 | 6.95 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 44.00 | 7.80 | 8.10 | 7.95 | % | 0.18 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 45.00 | 8.80 | 9.10 | 8.95 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 46.00 | 8.40 | 10.10 | 9.25 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |